千葉銀行（8331）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2011/08/25

2011/04/01～2011/08/25

株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2011
08/25	495	508	495	500	+2.46%	7,796,000	-	+3.09%	-	-
08/24	477	493	476	488	+2.52%	9,134,000	-	+0.62%	-	-
08/23	469	478	469	476	+2.37%	5,100,000	-	-2.06%	-	-
08/22	465	468	462	465	+0.22%	2,911,000	-	-4.52%	-	-
08/19	461	469	460	464	-1.07%	3,693,000	-	-4.92%	-	-
08/18	472	474	468	469	-1.26%	3,030,000	-	-4.09%	-	-
08/17	471	477	470	475	+0.21%	3,269,000	-	-3.06%	-	-
08/16	476	478	471	474	-0.42%	3,113,000	-	-3.46%	-	-
08/15	483	486	472	476	+0.21%	3,170,000	-	-3.45%	-	-
08/12	481	483	472	475	0%	3,663,000	-	-3.85%	-	-
08/11	467	479	467	475	0%	4,484,000	-	-4.23%	-	-
08/10	479	480	472	475	+1.06%	3,938,000	-	-4.62%	-	-
08/09	467	470	457	470	-1.26%	6,724,000	-	-5.81%	-	-
08/08	483	485	475	476	-3.05%	4,304,000	-	-4.99%	-	-
08/05	490	494	486	491	-2.96%	4,441,000	-	-2.19%	-	-
08/04	500	511	499	506	+1.81%	4,381,000	-	+0.6%	-	-
08/03	501	503	495	497	-2.55%	3,795,000	-	-1%	-	-
08/02	504	511	500	510	+1.39%	4,644,000	-	+1.59%	-	-
08/01	494	507	493	503	+2.86%	6,203,000	-	+0.4%	-	-
07/29	488	492	486	489	-0.41%	2,983,000	-	-2.2%	-	-
07/28	493	495	488	491	-0.81%	2,727,000	-	-1.6%	-	-
07/27	494	496	486	495	+0.2%	6,377,000	-	-0.8%	-	-
07/26	496	500	492	494	-0.4%	4,391,000	-	-0.8%	-	-
07/25	503	503	495	496	-1.78%	2,737,000	-	-0.2%	-	-
07/22	505	508	504	505	+1.2%	3,704,000	-	+1.81%	-	-
07/21	498	502	497	499	0%	4,341,000	-	+0.81%	-	-
07/20	501	503	494	499	+1.01%	2,697,000	-	+1.01%	-	-
07/19	495	499	493	494	-0.2%	2,935,000	-	+0.2%	-	-
07/15	497	501	493	495	-0.6%	3,604,000	-	+0.61%	-	-
07/14	499	503	498	498	-0.6%	3,314,000	-	+1.43%	-	-
07/13	499	508	498	501	-0.2%	3,197,000	-	+2.24%	-	-
07/12	503	508	498	502	-1.57%	3,593,000	-	+2.66%	-	-
07/11	509	513	507	510	-0.39%	2,758,000	-	+4.51%	-	-
07/08	515	515	508	512	+0.2%	3,320,000	-	+5.13%	-	-
07/07	509	514	504	511	-1.73%	5,134,000	-	+5.14%	-	-
07/06	522	522	513	520	0%	4,011,000	-	+7.22%	-	-
07/05	520	524	515	520	+0.97%	5,269,000	-	+7.44%	-	-
07/04	512	520	510	515	+1.98%	2,670,000	-	+6.85%	-	-
07/01	503	505	501	505	+0.6%	2,224,000	-	+4.99%	-	-
06/30	500	507	499	502	+1.21%	4,226,000	4495億5158万	+4.8%	11.03	0.68
06/29	489	497	488	496	+2.27%	3,968,000	-	+3.77%	-	-
06/28	484	489	481	485	+1.46%	3,170,000	-	+1.46%	-	-
06/27	481	481	473	478	-0.83%	3,899,000	-	0%	-	-
06/24	480	484	476	482	+0.42%	3,263,000	-	+0.84%	-	-
06/23	481	487	479	480	-1.23%	3,825,000	-	+0.42%	-	-
06/22	479	487	478	486	+2.32%	3,529,000	-	+1.89%	-	-
06/21	472	476	469	475	+1.71%	3,216,000	-	-0.63%	-	-
06/20	466	471	464	467	+1.08%	2,508,000	-	-2.3%	-	-
06/17	471	471	459	462	-1.49%	4,867,000	-	-3.55%	-	-
06/16	470	474	468	469	-1.47%	3,561,000	-	-2.29%	-	-
06/15	482	482	475	476	-0.42%	2,907,000	-	-0.83%	-	-
06/14	471	480	470	478	+1.92%	2,502,000	-	-0.62%	-	-
06/13	471	471	465	469	-0.64%	3,211,000	-	-2.49%	-	-
06/10	471	477	468	472	-0.21%	6,621,000	-	-2.28%	-	-
06/09	480	480	470	473	-1.25%	6,040,000	-	-2.27%	-	-
06/08	485	485	476	479	-1.03%	4,924,000	-	-1.24%	-	-
06/07	481	484	477	484	+0.83%	3,425,000	-	-0.21%	-	-
06/06	484	484	473	480	-0.83%	5,794,000	-	-1.03%	-	-
06/03	488	492	484	484	-0.21%	4,570,000	-	0%	-	-
06/02	486	487	480	485	-0.61%	5,627,000	-	+0.21%	-	-
06/01	488	490	482	488	0%	6,054,000	-	+1.04%	-	-
05/31	472	488	472	488	+3.83%	5,348,000	-	+1.24%	-	-
05/30	477	478	468	470	-1.47%	3,749,000	-	-2.29%	-	-
05/27	478	481	474	477	-0.21%	5,248,000	-	-0.63%	-	-
05/26	478	482	474	478	0%	4,239,000	-	-0.42%	-	-
05/25	480	480	474	478	-0.42%	2,834,000	-	-0.21%	-	-
05/24	478	482	478	480	+0.42%	2,712,000	-	+0.21%	-	-
05/23	480	484	476	478	-1.04%	1,960,000	-	0%	-	-
05/20	479	487	479	483	+1.05%	3,584,000	-	+1.05%	-	-
05/19	492	493	477	478	-2.45%	3,373,000	-	0%	-	-
05/18	483	492	483	490	+1.66%	3,408,000	-	+2.51%	-	-
05/17	486	490	480	482	-0.82%	3,304,000	-	+1.05%	-	-
05/16	483	491	481	486	+0.41%	3,621,000	-	+2.1%	-	-
05/13	491	494	480	484	-1.43%	4,585,000	-	+1.68%	-	-
05/12	488	497	488	491	+0.41%	3,090,000	-	+3.37%	-	-
05/11	495	497	488	489	0%	4,061,000	-	+3.16%	-	-
05/10	498	498	486	489	-1.81%	7,017,000	-	+3.38%	-	-
05/09	502	506	496	498	-0.8%	5,621,000	-	+5.29%	-	-
05/06	500	506	500	502	-0.79%	4,851,000	-	+6.58%	-	-
05/02	497	509	493	506	+6.08%	6,289,000	-	+7.66%	-	-
04/28	475	480	472	477	+1.06%	4,667,000	-	+1.71%	-	-
04/27	469	478	468	472	+1.07%	4,949,000	-	+0.85%	-	-
04/26	472	473	466	467	-1.48%	4,000,000	-	-0.21%	-	-
04/25	471	477	470	474	+1.72%	3,479,000	-	+1.28%	-	-
04/22	466	471	464	466	+0.22%	4,174,000	-	-0.21%	-	-
04/21	463	466	459	465	+0.65%	2,034,000	-	-0.43%	-	-
04/20	460	463	460	462	+1.09%	2,469,000	-	-0.86%	-	-
04/19	460	462	456	457	-1.51%	3,049,000	-	-1.72%	-	-
04/18	467	470	464	464	-0.64%	2,496,000	-	-0.43%	-	-
04/15	469	472	466	467	-0.85%	2,566,000	-	-0.21%	-	-
04/14	465	474	464	471	+1.51%	4,927,000	-	0%	-	-
04/13	464	468	460	464	-1.28%	8,460,000	-	-2.11%	-	-
04/12	465	471	462	470	-0.42%	5,027,000	-	-1.47%	-	-
04/11	471	476	470	472	-1.26%	2,908,000	-	-1.67%	-	-
04/08	472	480	465	478	+1.06%	4,229,000	-	-1.04%	-	-
04/07	470	476	470	473	+1.07%	4,379,000	-	-2.67%	-	-
04/06	469	474	465	468	0%	5,457,000	-	-4.29%	-	-
04/05	470	474	463	468	+0.21%	3,726,000	-	-5.07%	-	-
04/04	474	474	465	467	-1.27%	2,746,000	-	-6.04%	-	-
04/01	471	480	469	473	+1.5%	4,931,000	-	-5.4%	-	-

千葉銀行（8331）の株価チャート

2011/04/01～2011/08/25

株価推移

開示資料

決算

株式

チャート